Hooker Furnishings Corporation (HOFT)
NASDAQ: HOFT · Real-Time Price · USD
13.75
+0.44 (3.31%)
At close: Jul 24, 2026, 4:00 PM EDT
13.75
0.00 (0.00%)
After-hours: Jul 24, 2026, 7:34 PM EDT
Hooker Furnishings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 13.34 | 13.77 | 13.10 | 13.75 | 13.75 | 3.31% | 47,221 |
| Jul 23, 2026 | 13.51 | 13.51 | 13.09 | 13.31 | 13.31 | -2.06% | 51,605 |
| Jul 22, 2026 | 14.24 | 14.46 | 13.38 | 13.59 | 13.59 | -4.77% | 36,841 |
| Jul 21, 2026 | 13.72 | 14.32 | 13.72 | 14.27 | 14.27 | 4.54% | 83,944 |
| Jul 20, 2026 | 14.07 | 14.29 | 13.48 | 13.65 | 13.65 | -3.33% | 73,337 |
| Jul 17, 2026 | 14.27 | 14.70 | 13.86 | 14.12 | 14.12 | -0.56% | 37,975 |
| Jul 16, 2026 | 14.85 | 15.05 | 14.07 | 14.20 | 14.20 | -4.51% | 67,378 |
| Jul 15, 2026 | 14.47 | 15.05 | 14.37 | 14.87 | 14.87 | 3.62% | 73,405 |
| Jul 14, 2026 | 14.96 | 15.09 | 14.31 | 14.35 | 14.35 | -4.08% | 54,802 |
| Jul 13, 2026 | 15.06 | 15.34 | 14.68 | 14.96 | 14.96 | -0.20% | 83,473 |
| Jul 10, 2026 | 15.29 | 15.53 | 13.84 | 14.99 | 14.99 | -2.09% | 65,898 |
| Jul 9, 2026 | 15.11 | 15.77 | 14.81 | 15.31 | 15.31 | 2.00% | 73,476 |
| Jul 8, 2026 | 15.48 | 15.54 | 15.01 | 15.01 | 15.01 | -3.60% | 46,635 |
| Jul 7, 2026 | 16.67 | 16.83 | 15.57 | 15.57 | 15.57 | -5.98% | 38,276 |
| Jul 6, 2026 | 16.83 | 17.30 | 16.53 | 16.56 | 16.56 | -1.55% | 65,246 |
| Jul 2, 2026 | 17.76 | 17.76 | 16.41 | 16.82 | 16.82 | -4.86% | 69,877 |
| Jul 1, 2026 | 17.77 | 18.09 | 17.40 | 17.68 | 17.68 | -0.84% | 89,930 |
| Jun 30, 2026 | 16.92 | 17.97 | 16.85 | 17.83 | 17.83 | 4.70% | 128,231 |
| Jun 29, 2026 | 15.80 | 17.36 | 15.08 | 17.03 | 17.03 | -0.41% | 191,415 |
| Jun 26, 2026 | 16.97 | 17.41 | 16.80 | 17.10 | 17.10 | -0.29% | 114,643 |
| Jun 25, 2026 | 17.18 | 17.44 | 16.90 | 17.15 | 17.15 | 0.59% | 63,484 |
| Jun 24, 2026 | 17.36 | 17.61 | 16.82 | 17.05 | 17.05 | -1.16% | 91,563 |
| Jun 23, 2026 | 16.99 | 17.61 | 16.65 | 17.25 | 17.25 | 1.47% | 135,903 |
| Jun 22, 2026 | 16.52 | 17.65 | 16.25 | 17.00 | 17.00 | 7.59% | 318,318 |
| Jun 18, 2026 | 15.23 | 16.18 | 15.12 | 15.80 | 15.80 | 4.74% | 218,366 |
| Jun 17, 2026 | 15.23 | 16.16 | 14.89 | 15.20 | 15.09 | -0.07% | 92,345 |
| Jun 16, 2026 | 16.24 | 16.39 | 15.21 | 15.21 | 15.09 | -5.23% | 76,957 |
| Jun 15, 2026 | 15.97 | 16.39 | 15.56 | 16.05 | 15.93 | 4.56% | 159,430 |
| Jun 12, 2026 | 15.55 | 15.80 | 15.05 | 15.35 | 15.23 | -1.29% | 93,473 |
| Jun 11, 2026 | 14.70 | 16.41 | 14.47 | 15.55 | 15.43 | 26.12% | 253,490 |
| Jun 10, 2026 | 12.29 | 12.75 | 12.29 | 12.33 | 12.24 | 0.45% | 35,830 |
| Jun 9, 2026 | 12.22 | 12.85 | 12.19 | 12.28 | 12.18 | 1.53% | 28,346 |
| Jun 8, 2026 | 12.84 | 12.84 | 12.05 | 12.09 | 12.00 | -5.91% | 41,668 |
| Jun 5, 2026 | 12.83 | 13.10 | 12.30 | 12.85 | 12.75 | 0.63% | 19,866 |
| Jun 4, 2026 | 12.34 | 13.02 | 12.34 | 12.77 | 12.67 | 3.48% | 12,118 |
| Jun 3, 2026 | 12.38 | 12.65 | 12.10 | 12.34 | 12.25 | 0.20% | 26,555 |
| Jun 2, 2026 | 12.40 | 12.75 | 12.08 | 12.32 | 12.22 | 0.33% | 19,484 |
| Jun 1, 2026 | 12.16 | 12.50 | 12.11 | 12.28 | 12.18 | 2.55% | 23,779 |
| May 29, 2026 | 12.99 | 12.99 | 11.84 | 11.97 | 11.88 | -7.85% | 54,939 |
| May 28, 2026 | 13.43 | 13.51 | 12.92 | 12.99 | 12.89 | -1.96% | 21,888 |
| May 27, 2026 | 13.25 | 13.86 | 13.17 | 13.25 | 13.15 | 1.07% | 25,031 |
| May 26, 2026 | 13.42 | 13.92 | 12.32 | 13.11 | 13.01 | -2.46% | 31,083 |
| May 22, 2026 | 13.10 | 13.91 | 13.00 | 13.44 | 13.34 | 2.91% | 38,302 |
| May 21, 2026 | 12.56 | 13.11 | 12.49 | 13.06 | 12.96 | 2.83% | 17,523 |
| May 20, 2026 | 12.54 | 13.22 | 12.52 | 12.70 | 12.60 | 2.42% | 22,150 |
| May 19, 2026 | 12.88 | 13.39 | 12.40 | 12.40 | 12.31 | -4.98% | 24,194 |
| May 18, 2026 | 13.03 | 13.53 | 13.00 | 13.05 | 12.95 | 1.48% | 31,850 |
| May 15, 2026 | 12.58 | 13.07 | 12.58 | 12.86 | 12.76 | 2.06% | 22,813 |
| May 14, 2026 | 12.42 | 13.01 | 12.42 | 12.60 | 12.50 | - | 20,675 |
| May 13, 2026 | 12.55 | 12.99 | 12.36 | 12.60 | 12.50 | 0.40% | 23,668 |